kabutan

STUDIO ALICE Co.,Ltd.(2305) Historical

2305
TSE Standard
STUDIO ALICE Co.,Ltd.
2,113
JPY
+8
(+0.38%)
Jul 28, 12:44 pm JST
14.30
USD
Jul 27, 11:44 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 3, 2025
2,160 JPY
52 Week Low Apr 7, 2025
1,948 JPY
Yearly High Jul 3, 2025
2,160 JPY
Yearly Low Apr 7, 2025
1,948 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jul 28, 2025 2,116 2,119 2,110 2,113 +8 +0.38% 5,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 28, 2025 2,028 2,028 2,002 2,015 -13 -0.64% 20,900
Feb 27, 2025 2,000 2,028 1,995 2,028 +7 +0.35% 87,000
Feb 26, 2025 2,040 2,044 2,001 2,021 -29 -1.41% 118,500
Feb 25, 2025 2,073 2,073 2,050 2,050 -36 -1.73% 39,900
Feb 21, 2025 2,099 2,099 2,056 2,086 -28 -1.32% 42,300
Feb 20, 2025 2,120 2,125 2,114 2,114 -14 -0.66% 6,900
Feb 19, 2025 2,114 2,130 2,110 2,128 +14 +0.66% 9,500
Feb 18, 2025 2,117 2,118 2,112 2,114 -8 -0.38% 5,700
Feb 17, 2025 2,120 2,124 2,111 2,122 +6 +0.28% 13,700
Feb 14, 2025 2,125 2,125 2,114 2,116 -9 -0.42% 8,700
Feb 13, 2025 2,120 2,125 2,113 2,125 +7 +0.33% 8,400
Feb 12, 2025 2,115 2,119 2,109 2,118 +4 +0.19% 7,300
Feb 10, 2025 2,117 2,123 2,112 2,114 -3 -0.14% 9,600
Feb 7, 2025 2,119 2,121 2,107 2,117 +4 +0.19% 9,100
Feb 6, 2025 2,101 2,115 2,101 2,113 +12 +0.57% 6,300
Feb 5, 2025 2,104 2,111 2,100 2,101 -1 -0.05% 7,700
Feb 4, 2025 2,117 2,119 2,096 2,102 -3 -0.14% 11,700
Feb 3, 2025 2,129 2,134 2,105 2,105 -27 -1.27% 22,000
Jan 31, 2025 2,133 2,140 2,125 2,132 -6 -0.28% 8,800
Jan 30, 2025 2,123 2,138 2,123 2,138 +21 +0.99% 17,200